Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WT Offshore (NY: WTI )

2.215 -0.045 (-1.99%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 7.625 7.821 7.508 7.625 1,204,371 -0.20(-2.60%)
May 27, 2010 7.382 7.829 7.304 7.829 1,489,188 +0.68(+9.53%)
May 26, 2010 7.147 7.281 6.952 7.147 1,572 +0.35(+5.18%)
May 25, 2010 6.545 6.811 6.459 6.795 953,346 +0.05(+0.81%)
May 24, 2010 6.999 7.053 6.733 6.740 1,278,662 -0.32(-4.55%)
May 21, 2010 6.734 7.178 6.476 7.061 1,858,580 +0.16(+2.26%)
May 20, 2010 6.874 7.054 6.820 6.905 1,208,166 -0.37(-5.14%)
May 19, 2010 7.553 7.639 7.163 7.280 1,075,241 -0.35(-4.60%)
May 18, 2010 7.764 7.888 7.498 7.631 1,596,699 +0.05(+0.62%)
May 17, 2010 7.881 7.974 7.477 7.584 1,253,065 -0.24(-3.09%)
May 14, 2010 7.826 7.826 7.592 7.826 1,062,087 -0.06(-0.79%)
May 13, 2010 7.795 7.982 7.662 7.888 886,527 +0.09(+1.20%)
May 12, 2010 7.787 8.099 7.748 7.795 1,265,497 +0.06(+0.81%)
May 11, 2010 7.826 8.005 7.686 7.732 1,294,317 +0.11(+1.43%)
May 10, 2010 7.483 7.623 7.444 7.623 898,486 +0.50(+7.01%)
May 07, 2010 7.327 7.483 6.952 7.124 2,086,739 -0.23(-3.18%)
May 06, 2010 7.654 7.771 6.858 7.358 1,995,896 -0.08(-1.05%)
May 05, 2010 7.623 7.795 7.420 7.436 1,748,124 -0.27(-3.54%)
May 04, 2010 7.896 8.193 7.569 7.709 2,818,887 -0.09(-1.20%)
May 03, 2010 7.569 7.896 7.163 7.803 2,259,840 +0.41(+5.60%)
Apr 30, 2010 7.420 7.693 7.256 7.389 2,225,701 -0.54(-6.79%)
Apr 29, 2010 8.091 8.146 7.623 7.927 1,537,266 -0.12(-1.45%)
Apr 28, 2010 8.169 8.177 7.912 8.044 763,687 +0.00(+0.00%)
Apr 27, 2010 8.021 8.208 7.857 8.044 1,069,153 -0.06(-0.77%)
Apr 26, 2010 8.739 8.770 8.107 8.107 1,617,957 -0.64(-7.31%)
Apr 23, 2010 8.520 8.801 8.161 8.747 1,244,807 +0.30(+3.51%)
Apr 22, 2010 8.497 8.614 8.349 8.450 1,177,496 -0.24(-2.78%)
Apr 21, 2010 8.879 8.879 8.544 8.692 839,247 -0.15(-1.68%)
Apr 20, 2010 8.762 8.973 8.747 8.840 683,127 +0.20(+2.35%)
Apr 19, 2010 8.544 8.809 8.388 8.637 1,078,842 -0.04(-0.45%)
Apr 16, 2010 8.981 9.004 8.536 8.676 2,312,612 -0.38(-4.22%)
Apr 15, 2010 8.614 9.363 8.739 9.059 2,701,839 +0.44(+5.16%)
Apr 14, 2010 8.458 8.665 8.318 8.614 1,198,942 +0.20(+2.41%)
Apr 13, 2010 8.380 8.489 8.310 8.411 1,169,412 +0.01(+0.09%)
Apr 12, 2010 8.286 8.403 8.091 8.403 1,267,552 +0.16(+1.99%)
Apr 09, 2010 8.146 8.286 7.927 8.240 1,216,675 +0.17(+2.13%)
Apr 08, 2010 7.334 8.107 7.319 8.068 2,456,236 +0.69(+9.42%)
Apr 07, 2010 7.288 7.420 7.249 7.373 1,096,044 +0.10(+1.39%)
Apr 06, 2010 7.163 7.288 7.108 7.272 510,021 +0.07(+0.98%)
Apr 05, 2010 6.827 7.210 6.757 7.202 995,339 +0.44(+6.46%)
Apr 01, 2010 6.663 6.765 6.765 6.765 812,936 +0.21(+3.21%)
Mar 31, 2010 6.656 6.851 6.546 6.554 1,081,338 -0.12(-1.75%)
Mar 30, 2010 6.765 6.765 6.554 6.671 585,036 -0.08(-1.16%)
Mar 29, 2010 6.554 6.858 6.531 6.749 661,365 +0.27(+4.09%)
Mar 26, 2010 6.609 6.695 6.429 6.484 892,260 -0.12(-1.77%)
Mar 25, 2010 6.999 7.038 6.601 6.601 1,129,891 -0.31(-4.51%)
Mar 24, 2010 7.015 7.124 6.897 6.913 573,765 -0.21(-2.96%)
Mar 23, 2010 7.022 7.132 6.960 7.124 566,377 +0.15(+2.13%)
Mar 22, 2010 6.749 7.007 6.695 6.976 901,730 +0.16(+2.29%)
Mar 19, 2010 6.897 6.929 6.710 6.819 1,226,636 -0.07(-1.02%)
Mar 18, 2010 7.147 7.201 6.835 6.890 755,490 -0.26(-3.60%)
Mar 17, 2010 7.155 7.202 6.991 7.147 642,712 +0.05(+0.66%)
Mar 16, 2010 7.217 7.311 7.093 7.100 591,658 -0.05(-0.76%)
Mar 15, 2010 7.112 7.178 7.085 7.155 557,632 -0.27(-3.58%)
Mar 12, 2010 7.366 7.475 7.311 7.420 601,586 +0.14(+1.93%)
Mar 11, 2010 7.366 7.412 7.171 7.280 688,811 -0.13(-1.79%)
Mar 10, 2010 7.280 7.412 7.225 7.412 560,663 +0.13(+1.82%)
Mar 09, 2010 7.218 7.389 7.202 7.280 382,890 -0.02(-0.21%)
Mar 08, 2010 7.132 7.342 7.085 7.295 612,631 +0.18(+2.51%)
Mar 05, 2010 7.101 7.162 7.023 7.116 660,166 +0.08(+1.10%)
Mar 04, 2010 7.311 7.365 7.039 7.039 838,215 -0.25(-3.42%)
Mar 03, 2010 7.140 7.373 7.140 7.288 1,240,340 +0.19(+2.63%)
Mar 02, 2010 6.953 7.148 6.914 7.101 1,620,177 +0.19(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.